NASDAQ:SSBI
Summit State Bank Stock Price (Quote)
$9.27
+0.0900 (+0.98%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 SSBI stock ended at $9.27. This is 0.98% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.67% from a day low at $9.27 to a day high of $9.89. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2022 | $15.25 | $15.60 | $15.25 | $15.50 | 2 600 |
| Jan 19, 2022 | $15.25 | $15.85 | $15.25 | $15.85 | 1 300 |
| Jan 18, 2022 | $15.77 | $15.90 | $15.60 | $15.89 | 1 800 |
| Jan 14, 2022 | $16.20 | $16.20 | $16.08 | $16.08 | 700 |
| Jan 13, 2022 | $16.20 | $16.29 | $15.91 | $15.92 | 4 800 |
| Jan 12, 2022 | $16.10 | $16.20 | $15.81 | $16.20 | 3 300 |
| Jan 11, 2022 | $15.70 | $16.43 | $15.70 | $15.99 | 20 800 |
| Jan 10, 2022 | $15.59 | $16.30 | $15.44 | $16.13 | 11 900 |
| Jan 07, 2022 | $15.74 | $15.85 | $15.62 | $15.70 | 2 500 |
| Jan 06, 2022 | $15.70 | $15.70 | $15.40 | $15.66 | 2 000 |
| Jan 05, 2022 | $15.54 | $15.76 | $15.30 | $15.30 | 3 407 |
| Jan 04, 2022 | $15.20 | $16.13 | $15.00 | $15.46 | 9 098 |
| Jan 03, 2022 | $15.18 | $15.79 | $14.96 | $15.19 | 5 628 |
| Dec 31, 2021 | $15.48 | $15.50 | $14.69 | $15.49 | 14 102 |
| Dec 30, 2021 | $15.30 | $15.49 | $15.30 | $15.49 | 2 298 |
| Dec 29, 2021 | $15.39 | $15.39 | $15.39 | $15.39 | 240 |
| Dec 28, 2021 | $15.19 | $15.45 | $15.19 | $15.39 | 3 432 |
| Dec 27, 2021 | $15.35 | $15.35 | $15.20 | $15.20 | 2 088 |
| Dec 23, 2021 | $14.99 | $15.51 | $14.99 | $15.35 | 3 186 |
| Dec 22, 2021 | $15.10 | $15.11 | $15.00 | $15.11 | 1 601 |
| Dec 21, 2021 | $15.30 | $15.30 | $15.10 | $15.10 | 7 687 |
| Dec 20, 2021 | $15.10 | $15.25 | $15.10 | $15.17 | 2 546 |
| Dec 17, 2021 | $15.27 | $15.38 | $15.10 | $15.14 | 9 156 |
| Dec 16, 2021 | $15.50 | $16.09 | $15.22 | $15.22 | 12 120 |
| Dec 15, 2021 | $15.94 | $15.94 | $15.21 | $15.21 | 5 785 |
